Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.880 | 6.910 | 6.690 | 6.700 | 554,597 | -0.17(-2.47%) |
Nov 29, 2023 | 6.990 | 7.070 | 6.830 | 6.870 | 396,865 | -0.05(-0.72%) |
Nov 28, 2023 | 6.880 | 6.980 | 6.828 | 6.920 | 375,747 | -0.02(-0.29%) |
Nov 27, 2023 | 6.900 | 7.060 | 6.740 | 6.940 | 609,813 | +0.06(+0.87%) |
Nov 24, 2023 | 6.750 | 6.900 | 6.680 | 6.880 | 250,824 | +0.10(+1.47%) |
Nov 22, 2023 | 6.800 | 6.880 | 6.740 | 6.780 | 387,918 | +0.05(+0.74%) |
Nov 21, 2023 | 6.770 | 6.820 | 6.640 | 6.730 | 452,293 | -0.11(-1.61%) |
Nov 20, 2023 | 6.840 | 6.910 | 6.760 | 6.840 | 450,480 | -0.01(-0.15%) |
Nov 17, 2023 | 6.690 | 6.885 | 6.610 | 6.850 | 653,314 | +0.17(+2.54%) |
Nov 16, 2023 | 6.650 | 6.701 | 6.455 | 6.680 | 506,490 | -0.03(-0.45%) |
Nov 15, 2023 | 6.670 | 7.010 | 6.670 | 6.710 | 945,266 | +0.08(+1.21%) |
Nov 14, 2023 | 6.580 | 6.700 | 6.555 | 6.630 | 1,022,577 | +0.26(+4.08%) |
Nov 13, 2023 | 6.710 | 6.710 | 6.290 | 6.370 | 1,018,247 | -0.31(-4.64%) |
Nov 10, 2023 | 6.050 | 6.760 | 5.960 | 6.680 | 3,099,025 | +1.40(+26.52%) |
Nov 09, 2023 | 5.660 | 5.660 | 5.260 | 5.280 | 1,001,120 | -0.31(-5.55%) |
Nov 08, 2023 | 5.590 | 5.630 | 5.530 | 5.590 | 263,636 | -0.04(-0.71%) |
Nov 07, 2023 | 5.560 | 5.695 | 5.510 | 5.630 | 364,526 | +0.07(+1.26%) |
Nov 06, 2023 | 5.590 | 5.660 | 5.500 | 5.560 | 615,560 | -0.02(-0.36%) |
Nov 03, 2023 | 5.570 | 5.655 | 5.500 | 5.580 | 476,664 | +0.15(+2.76%) |
Nov 02, 2023 | 5.270 | 5.440 | 5.170 | 5.430 | 630,738 | +0.27(+5.23%) |
Nov 01, 2023 | 5.090 | 5.190 | 5.000 | 5.160 | 678,993 | +0.07(+1.38%) |
Oct 31, 2023 | 4.990 | 5.140 | 4.960 | 5.090 | 611,607 | +0.07(+1.39%) |
Oct 30, 2023 | 4.960 | 5.027 | 4.820 | 5.020 | 522,809 | +0.14(+2.87%) |
Oct 27, 2023 | 5.050 | 5.050 | 4.840 | 4.880 | 460,772 | -0.15(-2.98%) |
Oct 26, 2023 | 5.020 | 5.105 | 4.880 | 5.030 | 653,521 | +0.00(+0.00%) |
Oct 25, 2023 | 5.090 | 5.150 | 5.010 | 5.030 | 527,761 | -0.13(-2.52%) |
Oct 24, 2023 | 5.130 | 5.230 | 5.090 | 5.160 | 379,391 | +0.12(+2.38%) |
Oct 23, 2023 | 5.130 | 5.190 | 5.000 | 5.040 | 362,155 | -0.12(-2.33%) |
Oct 20, 2023 | 5.170 | 5.185 | 5.080 | 5.160 | 377,049 | +0.00(+0.00%) |
Oct 19, 2023 | 5.200 | 5.285 | 5.130 | 5.160 | 317,396 | -0.05(-0.96%) |
Oct 18, 2023 | 5.330 | 5.390 | 5.170 | 5.210 | 527,337 | -0.19(-3.52%) |
Oct 17, 2023 | 5.130 | 5.430 | 5.110 | 5.400 | 550,535 | +0.20(+3.85%) |
Oct 16, 2023 | 5.110 | 5.290 | 5.039 | 5.200 | 524,394 | +0.19(+3.79%) |
Oct 13, 2023 | 4.970 | 5.045 | 4.900 | 5.010 | 477,544 | +0.04(+0.80%) |
Oct 12, 2023 | 5.110 | 5.130 | 4.930 | 4.970 | 403,088 | -0.13(-2.55%) |
Oct 11, 2023 | 5.220 | 5.300 | 5.070 | 5.100 | 350,235 | -0.11(-2.11%) |
Oct 10, 2023 | 5.150 | 5.300 | 5.100 | 5.210 | 487,325 | +0.08(+1.56%) |
Oct 09, 2023 | 5.070 | 5.200 | 5.010 | 5.130 | 418,856 | -0.08(-1.54%) |
Oct 06, 2023 | 5.040 | 5.220 | 5.001 | 5.210 | 388,050 | +0.12(+2.36%) |
Oct 05, 2023 | 5.190 | 5.200 | 4.970 | 5.090 | 569,971 | -0.13(-2.49%) |
Oct 04, 2023 | 5.140 | 5.225 | 5.080 | 5.220 | 416,849 | +0.08(+1.56%) |
Oct 03, 2023 | 5.200 | 5.300 | 5.090 | 5.140 | 549,000 | -0.13(-2.47%) |
Oct 02, 2023 | 5.370 | 5.460 | 5.270 | 5.270 | 378,977 | -0.14(-2.59%) |
Sep 29, 2023 | 5.440 | 5.590 | 5.370 | 5.410 | 479,847 | +0.03(+0.56%) |
Sep 28, 2023 | 5.360 | 5.485 | 5.310 | 5.380 | 400,968 | +0.01(+0.19%) |
Sep 27, 2023 | 5.330 | 5.500 | 5.270 | 5.370 | 675,902 | +0.10(+1.90%) |
Sep 26, 2023 | 5.490 | 5.610 | 5.230 | 5.270 | 802,144 | -0.32(-5.72%) |
Sep 25, 2023 | 5.480 | 5.610 | 5.590 | 5.590 | 464,840 | +0.08(+1.45%) |
Sep 22, 2023 | 5.630 | 5.640 | 5.480 | 5.510 | 469,868 | -0.08(-1.43%) |
Sep 21, 2023 | 5.630 | 5.730 | 5.560 | 5.590 | 550,329 | -0.10(-1.76%) |
Sep 20, 2023 | 5.830 | 5.885 | 5.690 | 5.690 | 346,479 | -0.11(-1.90%) |
Sep 19, 2023 | 5.820 | 5.845 | 5.640 | 5.800 | 570,690 | -0.02(-0.34%) |
Sep 18, 2023 | 5.900 | 5.930 | 5.810 | 5.820 | 504,307 | -0.12(-2.02%) |
Sep 15, 2023 | 5.970 | 6.030 | 5.790 | 5.940 | 3,784,549 | -0.01(-0.17%) |
Sep 14, 2023 | 5.880 | 6.020 | 5.820 | 5.950 | 732,353 | +0.14(+2.41%) |
Sep 13, 2023 | 5.830 | 5.850 | 5.710 | 5.810 | 555,026 | +0.03(+0.52%) |
Sep 12, 2023 | 5.740 | 5.820 | 5.640 | 5.780 | 628,347 | -0.05(-0.86%) |
Sep 11, 2023 | 5.850 | 6.020 | 5.820 | 5.830 | 591,102 | +0.04(+0.69%) |
Sep 08, 2023 | 5.870 | 5.885 | 5.675 | 5.790 | 636,856 | -0.08(-1.36%) |
Sep 07, 2023 | 6.190 | 6.190 | 5.810 | 5.870 | 818,825 | -0.38(-6.08%) |
Sep 06, 2023 | 6.100 | 6.290 | 6.020 | 6.250 | 1,095,209 | +0.15(+2.46%) |
Sep 05, 2023 | 5.840 | 6.140 | 5.790 | 6.100 | 940,292 | +0.27(+4.63%) |